Hengyuan Refining Company Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 2.890 | 2.910 | 2.870 | 2.900 | 2.386 | 221,760 |
| 2024-05-09 | 2.870 | 2.910 | 2.870 | 2.890 | 2.378 | 123,907 |
| 2024-05-08 | 2.870 | 2.920 | 2.860 | 2.890 | 2.378 | 355,335 |
| 2024-05-07 | 3.000 | 3.000 | 2.850 | 2.850 | 2.345 | 1,252,514 |
| 2024-05-06 | 2.980 | 3.000 | 2.960 | 2.970 | 2.444 | 231,192 |
| 2024-05-03 | 3.030 | 3.030 | 2.980 | 2.980 | 2.452 | 126,030 |
| 2024-05-02 | 3.000 | 3.000 | 2.970 | 2.990 | 2.460 | 184,034 |
| 2024-04-30 | 2.990 | 3.050 | 2.980 | 3.050 | 2.510 | 547,150 |
| 2024-04-29 | 3.000 | 3.000 | 2.980 | 3.000 | 2.469 | 152,320 |
| 2024-04-26 | 2.990 | 3.010 | 2.980 | 2.990 | 2.460 | 249,112 |
| 2024-04-25 | 3.050 | 3.060 | 2.980 | 2.990 | 2.460 | 343,428 |
| 2024-04-24 | 3.020 | 3.040 | 2.990 | 3.010 | 2.477 | 565,070 |
| 2024-04-23 | 3.050 | 3.050 | 3.010 | 3.010 | 2.477 | 220,699 |
| 2024-04-22 | 3.100 | 3.110 | 3.050 | 3.050 | 2.510 | 304,051 |
| 2024-04-19 | 3.000 | 3.130 | 3.000 | 3.120 | 2.567 | 960,725 |
| 2024-04-18 | 3.130 | 3.130 | 3.000 | 3.000 | 2.469 | 820,666 |
| 2024-04-17 | 3.110 | 3.120 | 3.090 | 3.120 | 2.567 | 209,027 |
| 2024-04-16 | 3.170 | 3.170 | 3.110 | 3.110 | 2.559 | 309,474 |
| 2024-04-15 | 3.180 | 3.220 | 3.130 | 3.180 | 2.617 | 971,099 |
| 2024-04-12 | 3.130 | 3.160 | 3.110 | 3.120 | 2.567 | 202,307 |
| 2024-04-09 | 3.110 | 3.140 | 3.090 | 3.130 | 2.575 | 194,644 |
| 2024-04-08 | 3.150 | 3.150 | 3.110 | 3.120 | 2.567 | 117,423 |
| 2024-04-05 | 3.150 | 3.180 | 3.140 | 3.150 | 2.592 | 259,133 |
| 2024-04-04 | 3.120 | 3.180 | 3.110 | 3.130 | 2.575 | 195,823 |
| 2024-04-03 | 3.120 | 3.180 | 3.100 | 3.110 | 2.559 | 214,333 |
| 2024-04-02 | 3.110 | 3.140 | 3.110 | 3.120 | 2.567 | 159,747 |
| 2024-04-01 | 3.190 | 3.190 | 3.090 | 3.110 | 2.559 | 327,394 |
| 2024-03-29 | 3.220 | 3.250 | 3.140 | 3.190 | 2.625 | 1,070,956 |
| 2024-03-27 | 3.120 | 3.320 | 3.100 | 3.210 | 2.641 | 2,094,754 |
| 2024-03-26 | 3.020 | 3.210 | 2.930 | 3.120 | 2.567 | 1,968,135 |
| 2024-03-25 | 2.960 | 3.000 | 2.910 | 3.000 | 2.469 | 519,327 |
| 2024-03-22 | 2.940 | 2.950 | 2.880 | 2.950 | 2.427 | 334,232 |
| 2024-03-21 | 2.860 | 2.950 | 2.810 | 2.940 | 2.419 | 613,289 |
| 2024-03-20 | 2.810 | 2.970 | 2.810 | 2.860 | 2.353 | 709,609 |
| 2024-03-19 | 2.850 | 2.890 | 2.810 | 2.810 | 2.312 | 204,312 |
| 2024-03-18 | 2.840 | 2.900 | 2.820 | 2.850 | 2.345 | 503,293 |
| 2024-03-15 | 2.720 | 2.860 | 2.720 | 2.830 | 2.329 | 729,651 |
| 2024-03-14 | 2.690 | 2.720 | 2.690 | 2.710 | 2.230 | 117,423 |
| 2024-03-13 | 2.720 | 2.720 | 2.670 | 2.680 | 2.205 | 170,358 |
| 2024-03-12 | 2.660 | 2.720 | 2.660 | 2.720 | 2.238 | 211,267 |
| 2024-03-11 | 2.710 | 2.720 | 2.650 | 2.660 | 2.189 | 445,171 |
| 2024-03-08 | 2.680 | 2.730 | 2.670 | 2.730 | 2.246 | 241,213 |
| 2024-03-07 | 2.670 | 2.690 | 2.650 | 2.690 | 2.213 | 289,314 |
| 2024-03-06 | 2.750 | 2.750 | 2.650 | 2.680 | 2.205 | 842,830 |
| 2024-03-05 | 2.750 | 2.780 | 2.740 | 2.750 | 2.263 | 207,849 |
| 2024-03-04 | 2.750 | 2.800 | 2.740 | 2.750 | 2.263 | 480,068 |
| 2024-03-01 | 2.860 | 2.860 | 2.720 | 2.750 | 2.263 | 1,439,849 |
| 2024-02-29 | 2.880 | 2.890 | 2.860 | 2.860 | 2.353 | 540,194 |
| 2024-02-28 | 2.980 | 2.980 | 2.880 | 2.900 | 2.386 | 1,069,070 |
| 2024-02-27 | 3.060 | 3.060 | 2.940 | 2.980 | 2.452 | 1,639,916 |
| 2024-02-26 | 3.140 | 3.140 | 3.080 | 3.130 | 2.575 | 253,002 |
| 2024-02-23 | 3.170 | 3.170 | 3.120 | 3.140 | 2.584 | 210,914 |
| 2024-02-22 | 3.170 | 3.200 | 3.150 | 3.170 | 2.608 | 182,737 |
| 2024-02-21 | 3.210 | 3.210 | 3.140 | 3.170 | 2.608 | 211,385 |
| 2024-02-20 | 3.100 | 3.210 | 3.100 | 3.200 | 2.633 | 1,093,828 |
| 2024-02-19 | 3.100 | 3.110 | 3.090 | 3.090 | 2.543 | 130,510 |
| 2024-02-16 | 3.090 | 3.150 | 3.090 | 3.120 | 2.567 | 287,074 |
| 2024-02-15 | 3.070 | 3.100 | 3.070 | 3.070 | 2.526 | 78,400 |
| 2024-02-14 | 3.100 | 3.100 | 3.070 | 3.070 | 2.526 | 102,215 |
| 2024-02-13 | 3.100 | 3.100 | 3.070 | 3.100 | 2.551 | 109,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1000 MYR |
| 2022-09-30 | 0.1000 MYR |
| 2021-03-22 | 0.0400 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.